Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Microelectronics Corp ADR (NY: UMC )

8.400 +0.220 (+2.69%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.640 1.640 1.619 1.624 557,688 -0.01(-0.50%)
May 30, 2019 1.624 1.640 1.615 1.632 277,495 +0.02(+1.54%)
May 29, 2019 1.591 1.615 1.582 1.607 374,052 +0.06(+3.72%)
May 28, 2019 1.615 1.615 1.541 1.549 1,631,151 -0.12(-6.93%)
May 24, 2019 1.665 1.673 1.648 1.665 202,277 +0.02(+1.00%)
May 23, 2019 1.632 1.648 1.624 1.648 535,707 +0.01(+0.50%)
May 22, 2019 1.656 1.673 1.640 1.640 387,198 -0.02(-0.99%)
May 21, 2019 1.673 1.673 1.640 1.656 1,348,376 +0.03(+2.03%)
May 20, 2019 1.648 1.648 1.615 1.624 794,823 -0.05(-2.96%)
May 17, 2019 1.665 1.681 1.665 1.673 450,664 -0.01(-0.49%)
May 16, 2019 1.714 1.714 1.681 1.681 221,626 -0.01(-0.49%)
May 15, 2019 1.698 1.706 1.689 1.689 139,497 -0.02(-0.97%)
May 14, 2019 1.706 1.722 1.689 1.706 482,257 +0.01(+0.49%)
May 13, 2019 1.698 1.714 1.665 1.698 469,575 -0.05(-2.83%)
May 10, 2019 1.722 1.764 1.710 1.747 599,065 +0.02(+0.95%)
May 09, 2019 1.747 1.747 1.710 1.731 888,489 -0.07(-3.67%)
May 08, 2019 1.764 1.797 1.764 1.797 433,751 +0.02(+1.40%)
May 07, 2019 1.780 1.788 1.772 1.772 517,227 -0.02(-0.92%)
May 06, 2019 1.755 1.797 1.731 1.788 1,560,773 -0.04(-2.25%)
May 03, 2019 1.821 1.838 1.821 1.830 436,346 +0.04(+2.30%)
May 02, 2019 1.780 1.797 1.780 1.788 342,449 +0.00(+0.00%)
May 01, 2019 1.797 1.797 1.780 1.788 227,535 +0.00(+0.00%)
Apr 30, 2019 1.797 1.805 1.772 1.788 368,080 +0.00(+0.00%)
Apr 29, 2019 1.797 1.797 1.780 1.788 463,842 -0.01(-0.46%)
Apr 26, 2019 1.821 1.879 1.797 1.797 1,630,109 +0.04(+2.35%)
Apr 25, 2019 1.739 1.764 1.731 1.755 1,047,590 +0.11(+6.50%)
Apr 24, 2019 1.558 1.706 1.558 1.648 2,486,024 +0.06(+3.63%)
Apr 23, 2019 1.574 1.591 1.566 1.591 535,346 +0.02(+1.58%)
Apr 22, 2019 1.582 1.582 1.558 1.566 272,076 -0.02(-1.55%)
Apr 18, 2019 1.599 1.607 1.574 1.591 368,758 -0.02(-1.53%)
Apr 17, 2019 1.607 1.624 1.607 1.615 346,071 +0.02(+1.03%)
Apr 16, 2019 1.599 1.615 1.591 1.599 211,157 +0.01(+0.52%)
Apr 15, 2019 1.607 1.611 1.586 1.591 519,075 -0.03(-2.03%)
Apr 12, 2019 1.607 1.632 1.607 1.624 236,252 +0.02(+1.55%)
Apr 11, 2019 1.607 1.615 1.595 1.599 861,711 -0.03(-2.02%)
Apr 10, 2019 1.632 1.640 1.615 1.632 380,249 -0.01(-0.50%)
Apr 09, 2019 1.599 1.656 1.599 1.640 1,662,880 +0.07(+4.19%)
Apr 08, 2019 1.566 1.574 1.558 1.574 394,404 +0.03(+2.14%)
Apr 05, 2019 1.541 1.541 1.533 1.541 169,514 +0.00(+0.00%)
Apr 04, 2019 1.541 1.549 1.533 1.541 423,339 +0.00(+0.00%)
Apr 03, 2019 1.533 1.541 1.533 1.541 308,688 +0.00(+0.00%)
Apr 02, 2019 1.541 1.558 1.525 1.541 327,641 -0.01(-0.53%)
Apr 01, 2019 1.549 1.549 1.525 1.549 415,107 +0.00(+0.00%)
Mar 29, 2019 1.549 1.549 1.533 1.549 235,282 +0.00(+0.00%)
Mar 28, 2019 1.533 1.549 1.525 1.549 594,447 +0.02(+1.08%)
Mar 27, 2019 1.533 1.541 1.529 1.533 449,404 -0.01(-0.53%)
Mar 26, 2019 1.541 1.558 1.533 1.541 343,117 -0.01(-0.53%)
Mar 25, 2019 1.541 1.558 1.533 1.549 481,126 +0.00(+0.00%)
Mar 22, 2019 1.549 1.574 1.533 1.549 403,947 -0.01(-0.53%)
Mar 21, 2019 1.525 1.558 1.520 1.558 574,633 +0.02(+1.61%)
Mar 20, 2019 1.516 1.549 1.500 1.533 731,014 +0.00(+0.00%)
Mar 19, 2019 1.533 1.541 1.525 1.533 278,437 +0.01(+0.54%)
Mar 18, 2019 1.525 1.541 1.516 1.525 851,067 +0.02(+1.09%)
Mar 15, 2019 1.541 1.549 1.504 1.508 3,285,093 -0.01(-0.54%)
Mar 14, 2019 1.525 1.533 1.508 1.516 1,332,951 -0.02(-1.08%)
Mar 13, 2019 1.541 1.549 1.533 1.533 728,845 -0.02(-1.59%)
Mar 12, 2019 1.549 1.558 1.541 1.558 440,737 +0.02(+1.07%)
Mar 11, 2019 1.533 1.549 1.525 1.541 767,874 -0.01(-0.53%)
Mar 08, 2019 1.549 1.549 1.541 1.549 524,804 -0.03(-2.08%)
Mar 07, 2019 1.566 1.582 1.549 1.582 1,002,109 +0.02(+1.59%)
Mar 06, 2019 1.558 1.570 1.541 1.558 625,147 -0.01(-0.53%)
Mar 05, 2019 1.541 1.566 1.541 1.566 319,274 +0.03(+2.15%)
Mar 04, 2019 1.533 1.541 1.517 1.533 627,508 +0.00(+0.00%)
Mar 01, 2019 1.525 1.541 1.516 1.533 460,493 +0.01(+0.54%)
Feb 28, 2019 1.533 1.541 1.516 1.525 629,461 -0.01(-0.54%)
Feb 27, 2019 1.533 1.533 1.516 1.533 390,512 -0.02(-1.59%)
Feb 26, 2019 1.549 1.558 1.541 1.558 246,931 +0.00(+0.00%)
Feb 25, 2019 1.549 1.574 1.541 1.558 1,552,227 +0.02(+1.07%)
Feb 22, 2019 1.525 1.541 1.525 1.541 268,772 +0.02(+1.63%)
Feb 21, 2019 1.516 1.533 1.508 1.516 403,564 +0.00(+0.00%)
Feb 20, 2019 1.516 1.537 1.508 1.516 772,908 +0.00(+0.00%)
Feb 19, 2019 1.516 1.541 1.508 1.516 473,865 -0.02(-1.08%)
Feb 15, 2019 1.500 1.541 1.496 1.533 1,343,377 +0.04(+2.76%)
Feb 14, 2019 1.467 1.500 1.467 1.492 832,400 +0.02(+1.69%)
Feb 13, 2019 1.467 1.483 1.459 1.467 999,803 +0.00(+0.00%)
Feb 12, 2019 1.450 1.467 1.434 1.467 807,035 +0.07(+5.33%)
Feb 11, 2019 1.450 1.467 1.393 1.393 1,030,714 -0.12(-7.65%)
Feb 08, 2019 1.500 1.516 1.483 1.508 1,606,932 +0.00(+0.00%)
Feb 07, 2019 1.525 1.525 1.508 1.508 288,471 -0.02(-1.61%)
Feb 06, 2019 1.516 1.533 1.508 1.533 2,404,349 +0.02(+1.09%)
Feb 05, 2019 1.525 1.525 1.500 1.516 741,512 -0.01(-0.54%)
Feb 04, 2019 1.533 1.533 1.516 1.525 693,278 -0.02(-1.07%)
Feb 01, 2019 1.549 1.549 1.533 1.541 661,314 -0.02(-1.06%)
Jan 31, 2019 1.549 1.558 1.541 1.558 388,202 +0.02(+1.07%)
Jan 30, 2019 1.500 1.541 1.492 1.541 494,004 +0.00(+0.00%)
Jan 29, 2019 1.549 1.574 1.541 1.541 426,905 -0.02(-1.58%)
Jan 28, 2019 1.582 1.591 1.558 1.566 2,041,600 -0.02(-1.55%)
Jan 25, 2019 1.582 1.607 1.574 1.591 588,387 +0.03(+2.12%)
Jan 24, 2019 1.525 1.566 1.525 1.558 608,815 +0.04(+2.72%)
Jan 23, 2019 1.533 1.541 1.516 1.516 476,874 -0.01(-0.54%)
Jan 22, 2019 1.525 1.549 1.516 1.525 375,266 +0.00(+0.00%)
Jan 18, 2019 1.516 1.533 1.500 1.525 427,852 +0.02(+1.65%)
Jan 17, 2019 1.483 1.508 1.475 1.500 642,290 +0.01(+0.55%)
Jan 16, 2019 1.483 1.516 1.483 1.492 2,928,136 +0.01(+0.56%)
Jan 15, 2019 1.467 1.483 1.459 1.483 700,095 +0.02(+1.12%)
Jan 14, 2019 1.475 1.483 1.459 1.467 2,054,135 -0.02(-1.11%)
Jan 11, 2019 1.483 1.483 1.475 1.483 432,948 -0.01(-0.55%)
Jan 10, 2019 1.459 1.492 1.459 1.492 536,023 +0.03(+2.26%)
Jan 09, 2019 1.442 1.467 1.442 1.459 917,071 +0.00(+0.00%)
Jan 08, 2019 1.459 1.459 1.442 1.459 737,138 +0.00(+0.00%)
Jan 07, 2019 1.434 1.459 1.426 1.459 862,436 +0.04(+2.91%)
Jan 04, 2019 1.409 1.426 1.401 1.417 1,251,036 -0.01(-0.58%)
Jan 03, 2019 1.434 1.442 1.393 1.426 1,597,486 -0.03(-2.26%)
Jan 02, 2019 1.450 1.475 1.442 1.459 465,914 -0.02(-1.12%)
Dec 31, 2018 1.467 1.483 1.467 1.475 756,567 +0.01(+0.56%)
Dec 28, 2018 1.483 1.500 1.455 1.467 1,345,440 -0.02(-1.66%)
Dec 27, 2018 1.459 1.500 1.459 1.492 606,563 +0.01(+0.56%)
Dec 26, 2018 1.459 1.492 1.450 1.483 1,239,005 +0.02(+1.69%)
Dec 24, 2018 1.442 1.475 1.442 1.459 162,598 -0.01(-0.56%)
Dec 21, 2018 1.500 1.516 1.467 1.467 1,525,997 -0.02(-1.66%)
Dec 20, 2018 1.467 1.508 1.467 1.492 2,443,410 +0.03(+2.26%)
Dec 19, 2018 1.483 1.483 1.442 1.459 677,148 -0.02(-1.12%)
Dec 18, 2018 1.475 1.492 1.467 1.475 638,774 -0.02(-1.10%)
Dec 17, 2018 1.475 1.508 1.475 1.492 4,110,698 +0.01(+0.56%)
Dec 14, 2018 1.467 1.492 1.463 1.483 720,650 +0.00(+0.00%)
Dec 13, 2018 1.492 1.500 1.483 1.483 1,127,619 +0.01(+0.56%)
Dec 12, 2018 1.483 1.508 1.475 1.475 1,490,665 +0.03(+2.29%)
Dec 11, 2018 1.459 1.475 1.434 1.442 750,932 -0.02(-1.69%)
Dec 10, 2018 1.442 1.467 1.434 1.467 1,278,958 +0.02(+1.14%)
Dec 07, 2018 1.450 1.483 1.442 1.450 1,436,811 -0.02(-1.68%)
Dec 06, 2018 1.467 1.483 1.450 1.475 5,742,667 -0.03(-2.19%)
Dec 04, 2018 1.533 1.549 1.500 1.508 1,271,422 -0.03(-2.14%)
Dec 03, 2018 1.549 1.549 1.516 1.541 990,092 +0.04(+2.75%)
Nov 30, 2018 1.508 1.516 1.475 1.500 1,302,607 -0.01(-0.55%)
Nov 29, 2018 1.525 1.533 1.492 1.508 1,301,017 -0.05(-3.17%)
Nov 28, 2018 1.525 1.566 1.525 1.558 949,621 +0.02(+1.61%)
Nov 27, 2018 1.508 1.541 1.508 1.533 1,579,618 +0.02(+1.64%)
Nov 26, 2018 1.500 1.508 1.483 1.508 1,480,692 +0.05(+3.39%)
Nov 23, 2018 1.450 1.459 1.442 1.459 315,003 +0.01(+0.57%)
Nov 21, 2018 1.450 1.450 1.450 0 +0.02(+1.15%)
Nov 20, 2018 1.417 1.434 1.409 1.434 1,258,842 +0.00(+0.00%)
Nov 19, 2018 1.442 1.459 1.426 1.434 902,373 -0.02(-1.14%)
Nov 16, 2018 1.442 1.459 1.417 1.450 1,015,875 -0.04(-2.76%)
Nov 15, 2018 1.442 1.500 1.442 1.492 2,419,119 +0.09(+6.47%)
Nov 14, 2018 1.401 1.417 1.401 1.401 2,600,924 +0.05(+3.66%)
Nov 13, 2018 1.393 1.393 1.352 1.352 2,668,861 -0.03(-2.38%)
Nov 12, 2018 1.393 1.401 1.385 1.385 789,569 +0.00(+0.00%)
Nov 09, 2018 1.401 1.409 1.368 1.385 2,060,024 -0.03(-2.33%)
Nov 08, 2018 1.450 1.450 1.409 1.417 1,380,440 -0.05(-3.37%)
Nov 07, 2018 1.467 1.467 1.450 1.467 1,051,055 +0.00(+0.00%)
Nov 06, 2018 1.417 1.475 1.417 1.467 3,231,729 +0.06(+4.09%)
Nov 05, 2018 1.442 1.450 1.389 1.409 2,495,327 -0.13(-8.56%)
Nov 02, 2018 1.525 1.541 1.508 1.541 1,865,391 -0.02(-1.58%)
Nov 01, 2018 1.574 1.599 1.533 1.566 8,674,191 +0.02(+1.06%)
Oct 31, 2018 1.558 1.558 1.549 1.549 591,739 +0.00(+0.00%)
Oct 30, 2018 1.516 1.549 1.514 1.549 1,197,568 +0.03(+2.17%)
Oct 29, 2018 1.541 1.541 1.508 1.516 1,219,161 -0.01(-0.54%)
Oct 26, 2018 1.549 1.549 1.516 1.525 2,635,185 -0.08(-5.13%)
Oct 25, 2018 1.599 1.607 1.582 1.607 1,666,293 +0.02(+1.04%)
Oct 24, 2018 1.689 1.689 1.566 1.591 1,729,464 -0.07(-3.98%)
Oct 23, 2018 1.673 1.678 1.640 1.656 2,639,922 -0.05(-2.90%)
Oct 22, 2018 1.739 1.739 1.698 1.706 1,345,644 -0.05(-2.82%)
Oct 19, 2018 1.747 1.755 1.739 1.755 1,362,064 +0.02(+1.43%)
Oct 18, 2018 1.772 1.772 1.731 1.731 2,078,446 -0.05(-2.78%)
Oct 17, 2018 1.788 1.797 1.764 1.780 1,352,118 +0.01(+0.47%)
Oct 16, 2018 1.772 1.772 1.747 1.772 1,291,745 +0.00(+0.00%)
Oct 15, 2018 1.788 1.788 1.772 1.772 653,416 -0.03(-1.83%)
Oct 12, 2018 1.821 1.821 1.780 1.805 1,914,535 -0.02(-1.35%)
Oct 11, 2018 1.797 1.838 1.797 1.830 1,735,755 -0.03(-1.77%)
Oct 10, 2018 1.920 1.920 1.858 1.863 2,189,217 -0.06(-3.00%)
Oct 09, 2018 1.928 1.945 1.904 1.920 1,120,530 -0.01(-0.43%)
Oct 08, 2018 1.912 1.937 1.912 1.928 774,576 +0.00(+0.00%)
Oct 05, 2018 1.953 1.953 1.920 1.928 971,949 -0.02(-1.27%)
Oct 04, 2018 2.019 2.019 1.953 1.953 1,350,208 -0.10(-4.82%)
Oct 03, 2018 2.077 2.077 2.052 2.052 388,798 -0.02(-0.80%)
Oct 02, 2018 2.077 2.077 2.052 2.069 702,769 -0.06(-2.71%)
Oct 01, 2018 2.118 2.130 2.110 2.126 909,055 +0.00(+0.00%)
Sep 28, 2018 2.126 2.134 2.102 2.126 1,445,426 +0.01(+0.39%)
Sep 27, 2018 2.102 2.126 2.097 2.118 650,424 +0.02(+1.18%)
Sep 26, 2018 2.102 2.102 2.089 2.093 1,003,941 +0.02(+1.20%)
Sep 25, 2018 2.069 2.069 2.060 2.069 271,879 -0.01(-0.40%)
Sep 24, 2018 2.069 2.077 2.060 2.077 470,846 +0.02(+0.80%)
Sep 21, 2018 2.077 2.089 2.060 2.060 2,080,530 +0.02(+0.81%)
Sep 20, 2018 2.060 2.060 2.044 2.044 1,919,488 -0.02(-0.80%)
Sep 19, 2018 2.069 2.077 2.044 2.060 1,362,536 +0.02(+1.21%)
Sep 18, 2018 2.036 2.044 2.027 2.036 861,781 -0.02(-1.20%)
Sep 17, 2018 2.069 2.069 2.052 2.060 1,086,313 -0.02(-0.79%)
Sep 14, 2018 2.077 2.077 2.060 2.077 527,716 +0.01(+0.40%)
Sep 13, 2018 2.069 2.069 2.052 2.069 769,195 +0.05(+2.45%)
Sep 12, 2018 2.044 2.044 2.003 2.019 1,452,065 -0.07(-3.16%)
Sep 11, 2018 2.044 2.085 2.044 2.085 890,963 +0.05(+2.43%)
Sep 10, 2018 2.102 2.110 2.027 2.036 2,469,168 -0.16(-7.14%)
Sep 07, 2018 2.217 2.225 2.192 2.192 715,554 -0.04(-1.85%)
Sep 06, 2018 2.250 2.250 2.225 2.233 895,504 -0.01(-0.37%)
Sep 05, 2018 2.250 2.250 2.233 2.242 439,972 -0.01(-0.37%)
Sep 04, 2018 2.291 2.291 2.250 2.250 866,567 -0.05(-2.15%)
Aug 31, 2018 2.299 2.299 2.299 0 +0.01(+0.36%)
Aug 30, 2018 2.308 2.308 2.283 2.291 732,350 -0.02(-1.07%)
Aug 29, 2018 2.299 2.316 2.291 2.316 458,586 +0.03(+1.44%)
Aug 28, 2018 2.308 2.316 2.283 2.283 2,349,502 -0.02(-0.72%)
Aug 27, 2018 2.308 2.308 2.291 2.299 587,977 +0.00(+0.00%)
Aug 24, 2018 2.299 2.308 2.291 2.299 372,034 +0.00(+0.00%)
Aug 23, 2018 2.316 2.332 2.299 2.299 543,156 -0.02(-0.71%)
Aug 22, 2018 2.324 2.324 2.316 2.316 287,685 -0.05(-2.09%)
Aug 21, 2018 2.324 2.365 2.324 2.365 901,827 +0.07(+2.87%)
Aug 20, 2018 2.308 2.308 2.291 2.299 687,271 +0.05(+2.20%)
Aug 17, 2018 2.233 2.254 2.221 2.250 1,114,041 +0.02(+0.74%)
Aug 16, 2018 2.258 2.258 2.225 2.233 829,942 +0.02(+0.74%)
Aug 15, 2018 2.242 2.242 2.217 2.217 530,871 -0.07(-2.89%)
Aug 14, 2018 2.283 2.291 2.275 2.283 854,092 +0.02(+1.09%)
Aug 13, 2018 2.316 2.316 2.258 2.258 983,174 -0.07(-2.84%)
Aug 10, 2018 2.365 2.373 2.299 2.324 1,306,004 -0.03(-1.40%)
Aug 09, 2018 2.373 2.373 2.349 2.357 689,921 -0.02(-0.69%)
Aug 08, 2018 2.365 2.373 2.349 2.373 1,499,948 +0.02(+1.05%)
Aug 07, 2018 2.373 2.382 2.340 2.349 1,652,473 +0.02(+0.71%)
Aug 06, 2018 2.349 2.357 2.316 2.332 1,844,876 +0.00(+0.00%)
Aug 03, 2018 2.316 2.340 2.316 2.332 2,333,529 +0.06(+2.54%)
Aug 02, 2018 2.275 2.283 2.266 2.275 3,279,185 -0.01(-0.36%)
Aug 01, 2018 2.308 2.308 2.283 2.283 433,629 -0.02(-1.07%)
Jul 31, 2018 2.308 2.308 2.283 2.308 1,535,241 +0.04(+1.82%)
Jul 30, 2018 2.299 2.299 2.258 2.266 1,462,216 -0.01(-0.36%)
Jul 27, 2018 2.332 2.332 2.266 2.275 1,117,196 -0.06(-2.47%)
Jul 26, 2018 2.349 2.357 2.291 2.332 3,170,229 -0.11(-4.39%)
Jul 25, 2018 2.406 2.439 2.398 2.439 4,596,404 +0.07(+2.78%)
Jul 24, 2018 2.415 2.415 2.373 2.373 1,883,270 -0.02(-1.03%)
Jul 23, 2018 2.398 2.406 2.373 2.398 2,854,312 +0.07(+2.83%)
Jul 20, 2018 2.373 2.373 2.324 2.332 1,826,449 +0.00(+0.00%)
Jul 19, 2018 2.357 2.365 2.332 2.332 1,766,138 -0.01(-0.35%)
Jul 18, 2018 2.299 2.340 2.295 2.340 2,038,856 +0.07(+3.27%)
Jul 17, 2018 2.275 2.291 2.242 2.266 8,182,708 +0.00(+0.00%)
Jul 16, 2018 2.308 2.308 2.250 2.266 4,029,806 -0.03(-1.43%)
Jul 13, 2018 2.340 2.340 2.299 2.299 553,930 -0.04(-1.76%)
Jul 12, 2018 2.324 2.349 2.324 2.340 1,147,389 +0.07(+3.27%)
Jul 11, 2018 2.291 2.291 2.250 2.266 2,037,950 -0.02(-1.08%)
Jul 10, 2018 2.316 2.316 2.266 2.291 2,407,441 -0.01(-0.36%)
Jul 09, 2018 2.308 2.324 2.275 2.299 2,875,818 +0.06(+2.81%)
Jul 06, 2018 2.260 2.260 2.229 2.236 1,844,482 -0.02(-0.70%)
Jul 05, 2018 2.331 2.335 2.229 2.252 3,945,379 -0.04(-1.72%)
Jul 03, 2018 2.292 2.292 2.292 0 +0.01(+0.35%)
Jul 02, 2018 2.331 2.339 2.268 2.284 3,107,317 +0.06(+2.48%)
Jun 29, 2018 2.213 2.292 2.213 2.229 2,180,919 +0.06(+2.55%)
Jun 28, 2018 2.189 2.197 2.165 2.173 1,645,141 -0.05(-2.14%)
Jun 27, 2018 2.268 2.276 2.213 2.221 2,811,137 -0.04(-1.75%)
Jun 26, 2018 2.276 2.284 2.260 2.260 1,371,406 -0.02(-0.69%)
Jun 25, 2018 2.331 2.331 2.260 2.276 959,578 -0.06(-2.37%)
Jun 22, 2018 2.323 2.339 2.323 2.331 324,229 +0.04(+1.72%)
Jun 21, 2018 2.331 2.331 2.292 2.292 700,934 -0.07(-3.01%)
Jun 20, 2018 2.387 2.387 2.355 2.363 451,915 -0.02(-0.99%)
Jun 19, 2018 2.371 2.395 2.355 2.387 795,914 -0.01(-0.33%)
Jun 18, 2018 2.418 2.418 2.387 2.395 1,128,984 -0.04(-1.62%)
Jun 15, 2018 2.418 2.418 2.434 3,127,330 +0.02(+0.65%)
Jun 14, 2018 2.450 2.450 2.410 2.418 1,388,962 +0.00(+0.00%)
Jun 13, 2018 2.466 2.481 2.410 2.418 4,301,958 +0.13(+5.52%)
Jun 12, 2018 2.276 2.300 2.260 2.292 1,876,124 +0.04(+1.75%)
Jun 11, 2018 2.236 2.260 2.236 2.252 858,767 +0.06(+2.52%)
Jun 08, 2018 2.197 2.205 2.181 2.197 1,007,539 -0.01(-0.36%)
Jun 07, 2018 2.213 2.213 2.197 2.205 692,567 +0.00(+0.00%)
Jun 06, 2018 2.205 2.157 2.205 1,711,049 +0.02(+0.72%)
Jun 05, 2018 2.213 2.221 2.173 2.189 1,311,303 -0.02(-1.07%)
Jun 04, 2018 2.189 2.252 2.189 2.213 1,954,630 +0.02(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.